Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ États-Unis →
71.62
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 67.83 68.37 67.53 67.68 44.0K
09:32 67.63 67.63 67.29 67.29 23.5K
09:33 67.37 67.37 66.66 66.66 24.7K
09:34 66.67 66.74 66.56 66.56 19.4K
09:35 66.64 66.64 66.49 66.49 30.7K
09:36 66.38 66.39 66.34 66.34 14.9K
09:37 66.30 66.46 66.30 66.37 13.5K
09:38 66.46 66.46 66.22 66.22 19.7K
09:39 66.15 66.15 66.03 66.12 14.9K
09:40 66.08 66.36 66.07 66.29 24.3K
09:41 66.30 66.32 66.20 66.32 5.0K
09:42 66.32 66.46 66.32 66.46 8.6K
09:43 66.46 66.46 66.27 66.33 1.9K
09:44 66.29 66.39 66.29 66.37 13.4K
09:45 66.37 66.37 66.28 66.28 9.8K
09:46 66.26 66.38 66.26 66.38 12.4K
09:47 66.38 66.39 66.32 66.39 6.7K
09:48 66.39 66.40 66.34 66.34 11.0K
09:49 66.36 66.36 66.33 66.33 6.4K
09:50 66.28 66.61 66.28 66.61 9.0K
09:51 66.62 66.62 66.56 66.56 3.4K
09:52 66.60 66.60 66.60 66.60 3.3K
09:53 66.73 66.74 66.68 66.68 4.8K
09:54 66.66 66.66 66.53 66.53 5.1K
09:55 66.50 66.52 66.48 66.52 2.9K
09:56 66.52 66.59 66.52 66.59 5.9K
09:57 66.64 66.76 66.64 66.76 9.7K
09:58 66.69 66.73 66.57 66.57 10.1K
09:59 66.58 66.58 66.53 66.53 12.7K
10:00 66.66 66.69 66.50 66.53 10.0K
10:01 66.53 66.71 66.53 66.71 8.2K
10:02 66.71 66.86 66.71 66.83 10.1K
10:03 66.82 66.82 66.73 66.73 6.7K
10:04 66.73 66.84 66.73 66.84 7.1K
10:05 66.84 66.84 66.76 66.79 3.5K
10:06 66.87 66.88 66.84 66.85 10.5K
10:07 66.79 66.80 66.79 66.80 6.3K
10:08 66.87 66.88 66.83 66.88 5.3K
10:09 66.91 66.91 66.85 66.85 7.0K
10:10 66.87 66.89 66.82 66.88 7.0K
10:11 66.94 66.94 66.94 66.94 2.7K
10:12 66.88 66.98 66.86 66.98 12.2K
10:13 66.98 66.99 66.98 66.99 6.9K
10:14 66.99 67.19 66.99 67.19 5.3K
10:15 67.19 67.19 67.15 67.19 12.3K
10:16 67.16 67.24 67.15 67.20 22.8K
10:17 67.17 67.17 67.13 67.13 7.2K
10:18 67.13 67.18 67.13 67.14 4.5K
10:19 67.18 67.19 67.18 67.19 2.2K
10:20 67.17 67.18 67.10 67.10 7.3K
10:21 67.13 67.17 67.08 67.17 3.0K
10:22 67.15 67.15 67.08 67.08 3.9K
10:23 67.12 67.12 67.07 67.07 1.8K
10:24 67.06 67.06 67.00 67.00 3.0K
10:25 67.00 67.03 66.97 66.97 9.2K
10:26 66.93 66.98 66.90 66.90 8.1K
10:27 66.90 66.91 66.90 66.91 1.5K
10:28 66.91 66.96 66.90 66.96 3.9K
10:29 66.95 66.97 66.93 66.93 1.7K
10:30 66.93 66.93 66.93 66.93 0.2K
10:31 66.91 66.91 66.87 66.87 4.3K
10:32 66.91 66.91 66.87 66.89 3.5K
10:33 66.89 66.90 66.85 66.90 3.7K
10:34 66.90 66.90 66.88 66.88 3.0K
10:35 66.86 66.86 66.84 66.84 6.1K
10:36 66.84 66.84 66.71 66.71 10.8K
10:37 66.73 66.75 66.70 66.70 7.7K
10:38 66.68 66.70 66.68 66.69 5.9K
10:39 66.69 66.70 66.68 66.68 5.4K
10:40 66.63 66.64 66.62 66.62 6.2K
10:41 66.64 66.64 66.57 66.57 11.4K
10:42 66.54 66.54 66.48 66.50 2.4K
10:43 66.49 66.60 66.49 66.56 11.5K
10:44 66.58 66.58 66.58 66.58 0.6K
10:45 66.58 66.61 66.58 66.61 3.9K
10:46 66.61 66.67 66.61 66.66 5.8K
10:47 66.70 66.70 66.60 66.60 4.0K
10:48 66.60 66.60 66.60 66.60 2.5K
10:49 66.60 66.62 66.60 66.61 3.5K
10:50 66.63 66.63 66.58 66.58 5.9K
10:51 66.60 66.60 66.50 66.50 12.5K
10:52 66.46 66.46 66.46 66.46 1.2K
10:53 66.44 66.44 66.41 66.42 5.3K
10:54 66.48 66.53 66.48 66.53 5.7K
10:55 66.53 66.54 66.52 66.54 1.8K
10:56 66.54 66.55 66.54 66.54 1.6K
10:57 66.51 66.54 66.51 66.54 1.4K
10:58 66.54 66.54 66.51 66.51 8.5K
10:59 66.51 66.53 66.50 66.53 5.7K
11:00 66.53 66.54 66.49 66.50 5.8K
11:01 66.50 66.50 66.47 66.47 2.5K
11:02 66.47 66.51 66.47 66.49 4.7K
11:03 66.51 66.51 66.50 66.50 4.2K
11:04 66.50 66.52 66.50 66.52 2.8K
11:05 66.51 66.53 66.51 66.53 0.9K
11:06 66.53 66.58 66.53 66.58 2.9K
11:07 66.59 66.63 66.59 66.60 6.4K
11:08 66.60 66.60 66.55 66.55 0.3K
11:09 66.58 66.58 66.54 66.54 6.0K
11:10 66.53 66.53 66.47 66.47 7.8K
11:11 66.46 66.46 66.43 66.46 7.1K
11:12 66.49 66.49 66.43 66.43 9.3K
11:13 66.48 66.48 66.45 66.45 9.4K
11:14 66.46 66.46 66.45 66.45 4.5K
11:15 66.45 66.45 66.45 66.45 2.6K
11:16 66.45 66.55 66.45 66.55 6.0K
11:17 66.55 66.61 66.55 66.61 1.0K
11:18 66.61 66.61 66.56 66.59 2.3K
11:19 66.60 66.63 66.60 66.61 3.8K
11:20 66.62 66.64 66.62 66.64 3.0K
11:21 66.64 66.66 66.64 66.66 0.6K
11:22 66.66 66.69 66.66 66.69 3.4K
11:23 66.69 66.70 66.68 66.70 2.8K
11:24 66.70 66.70 66.69 66.69 1.8K
11:25 66.69 66.70 66.69 66.69 1.1K
11:26 66.69 66.69 66.65 66.68 9.7K
11:27 66.67 66.68 66.67 66.68 2.7K
11:28 66.68 66.70 66.68 66.70 4.0K
11:29 66.70 66.74 66.70 66.74 2.5K
11:30 66.75 66.76 66.74 66.75 7.1K
11:31 66.75 66.80 66.75 66.79 3.5K
11:32 66.79 66.81 66.79 66.81 0.9K
11:33 66.82 66.83 66.82 66.82 4.4K
11:34 66.82 66.83 66.82 66.83 0.8K
11:35 66.83 66.84 66.83 66.84 3.3K
11:36 66.86 66.88 66.86 66.88 3.5K
11:37 66.89 66.95 66.89 66.94 3.5K
11:38 66.94 66.94 66.87 66.89 4.0K
11:39 66.89 66.89 66.84 66.84 1.0K
11:40 66.84 66.86 66.84 66.85 4.4K
11:41 66.85 66.85 66.85 66.85 2.2K
11:42 66.84 66.86 66.82 66.86 6.7K
11:43 66.86 66.86 66.85 66.86 4.3K
11:44 66.86 66.90 66.86 66.90 2.7K
11:45 66.90 66.90 66.90 66.90 1.1K
11:46 66.88 66.88 66.86 66.88 8.3K
11:47 66.88 66.88 66.88 66.88 0.6K
11:48 66.88 66.90 66.88 66.90 4.5K
11:49 66.90 66.95 66.90 66.94 5.8K
11:50 66.93 66.93 66.93 66.93 0.8K
11:51 66.92 66.96 66.92 66.96 2.6K
11:52 66.96 66.97 66.96 66.97 3.0K
11:53 66.97 66.98 66.97 66.98 1.3K
11:54 66.98 66.98 66.94 66.95 3.2K
11:55 66.92 66.92 66.90 66.90 2.7K
11:56 66.90 66.90 66.86 66.89 3.8K
11:57 66.89 66.89 66.88 66.89 2.7K
11:58 66.88 66.88 66.86 66.86 4.4K
11:59 66.89 66.90 66.82 66.82 6.1K
12:00 66.85 66.85 66.85 66.85 1.3K
12:01 66.84 66.85 66.84 66.84 1.9K
12:02 66.84 66.84 66.81 66.81 1.9K
12:03 66.81 66.87 66.81 66.87 4.7K
12:04 66.87 66.92 66.87 66.92 1.5K
12:05 66.92 66.92 66.91 66.92 3.6K
12:06 66.92 66.93 66.92 66.93 1.1K
12:07 66.93 66.95 66.93 66.95 3.0K
12:08 66.95 66.97 66.95 66.97 1.8K
12:09 66.97 66.97 66.96 66.96 2.3K
12:10 66.96 66.98 66.96 66.98 5.7K
12:11 66.98 67.00 66.98 66.99 2.0K
12:12 66.99 67.04 66.98 67.00 8.6K
12:13 67.00 67.04 67.00 67.04 0.5K
12:14 67.04 67.07 67.04 67.07 2.1K
12:15 67.07 67.07 67.02 67.02 3.7K
12:16 67.05 67.05 67.03 67.03 2.1K
12:17 67.04 67.04 67.02 67.04 3.5K
12:18 67.04 67.04 67.02 67.02 2.2K
12:19 67.02 67.07 67.02 67.05 9.1K
12:20 67.05 67.05 67.05 67.05 0.9K
12:21 67.05 67.05 67.05 67.05 0.9K
12:22 67.05 67.07 67.05 67.06 1.4K
12:23 67.06 67.07 67.06 67.07 6.2K
12:24 67.07 67.08 67.04 67.08 21.0K
12:25 67.08 67.08 67.08 67.08 1.0K
12:26 67.13 67.13 67.12 67.12 5.0K
12:27 67.12 67.13 67.12 67.13 2.8K
12:28 67.13 67.13 67.12 67.12 0.7K
12:29 67.10 67.10 67.08 67.08 10.7K
12:30 67.08 67.09 67.07 67.07 7.9K
12:31 67.07 67.07 67.06 67.06 3.4K
12:32 67.05 67.05 67.01 67.01 5.5K
12:33 67.01 67.01 67.01 67.01 0.3K
12:34 67.01 67.01 67.01 67.01 0.2K
12:35 67.01 67.01 66.99 67.00 9.9K
12:36 67.03 67.03 67.01 67.01 3.7K
12:37 67.02 67.02 67.02 67.02 5.0K
12:38 67.02 67.02 67.02 67.02 0.4K
12:39 67.02 67.02 67.02 67.02 5.2K
12:40 67.02 67.02 67.02 67.02 4.8K
12:41 67.02 67.02 67.02 67.02 0.8K
12:42 67.02 67.02 67.00 67.00 1.3K
12:43 67.00 67.00 67.00 67.00 0.9K
12:44 67.00 67.00 67.00 67.00 0.4K
12:45 67.00 67.00 66.96 66.96 3.8K
12:46 66.96 66.96 66.96 66.96 1.1K
12:47 66.97 67.02 66.97 67.02 8.8K
12:48 67.02 67.02 66.99 66.99 2.4K
12:49 67.01 67.02 67.01 67.02 1.3K
12:50 67.02 67.03 67.02 67.03 2.0K
12:51 67.03 67.03 67.02 67.02 0.4K
12:52 67.03 67.03 67.01 67.01 1.6K
12:53 67.01 67.01 66.99 66.99 1.1K
12:54 66.99 67.00 66.99 67.00 0.7K
12:55 66.99 66.99 66.98 66.98 2.6K
12:56 66.98 66.98 66.96 66.96 3.4K
12:57 66.98 66.98 66.98 66.98 2.1K
12:58 66.98 66.98 66.98 66.98 3.5K
12:59 66.98 67.00 66.97 66.97 3.0K
13:00 67.00 67.00 66.98 67.00 2.3K
13:01 66.99 66.99 66.99 66.99 4.3K
13:02 66.99 66.99 66.98 66.99 1.4K
13:03 67.01 67.01 66.98 66.99 1.8K
13:04 66.98 66.98 66.97 66.97 2.7K
13:05 66.98 66.98 66.94 66.94 3.7K
13:06 66.96 66.96 66.95 66.95 3.7K
13:07 66.95 66.95 66.95 66.95 0.1K
13:08 66.96 66.99 66.96 66.97 4.4K
13:09 66.97 66.97 66.97 66.97 2.7K
13:10 67.01 67.07 67.01 67.07 5.7K
13:11 67.07 67.07 67.07 67.07 2.6K
13:12 67.07 67.07 67.05 67.07 6.7K
13:13 67.08 67.08 67.08 67.08 0.6K
13:14 67.13 67.19 67.13 67.19 2.5K
13:15 67.19 67.20 67.18 67.18 1.7K
13:16 67.18 67.21 67.18 67.21 2.3K
13:17 67.21 67.21 67.20 67.20 2.0K
13:18 67.20 67.22 67.20 67.22 2.5K
13:19 67.21 67.21 67.18 67.18 1.7K
13:20 67.18 67.20 67.18 67.20 1.1K
13:21 67.20 67.20 67.20 67.20 0.7K
13:22 67.22 67.23 67.22 67.23 2.4K
13:23 67.22 67.22 67.22 67.22 1.7K
13:24 67.22 67.23 67.22 67.23 1.1K
13:25 67.22 67.27 67.22 67.27 8.4K
13:26 67.27 67.27 67.24 67.24 5.8K
13:27 67.24 67.24 67.18 67.18 2.0K
13:28 67.18 67.21 67.18 67.20 1.4K
13:29 67.15 67.15 67.13 67.13 2.4K
13:30 67.17 67.17 67.17 67.17 4.4K
13:31 67.17 67.17 67.14 67.14 5.5K
13:32 67.14 67.14 67.14 67.14 0.7K
13:33 67.14 67.14 67.14 67.14 0.8K
13:34 67.14 67.20 67.14 67.20 6.1K
13:35 67.20 67.20 67.20 67.20 0.3K
13:36 67.20 67.20 67.20 67.20 6.7K
13:37 67.21 67.22 67.19 67.19 4.1K
13:38 67.19 67.20 67.18 67.20 6.2K
13:39 67.19 67.19 67.14 67.14 7.8K
13:40 67.14 67.14 67.14 67.14 2.1K
13:41 67.14 67.17 67.14 67.17 0.4K
13:42 67.17 67.17 67.16 67.16 0.6K
13:43 67.16 67.19 67.16 67.19 3.1K
13:44 67.19 67.23 67.19 67.23 2.3K
13:45 67.23 67.23 67.23 67.23 0.7K
13:46 67.23 67.23 67.22 67.22 2.0K
13:47 67.21 67.21 67.18 67.18 2.0K
13:48 67.18 67.19 67.16 67.16 3.7K
13:49 67.15 67.15 67.15 67.15 0.5K
13:50 67.15 67.15 67.15 67.15 0.1K
13:51 67.13 67.14 67.13 67.14 2.6K
13:52 67.14 67.14 67.13 67.13 1.0K
13:53 67.12 67.12 67.11 67.11 2.9K
13:54 67.11 67.11 67.11 67.11 1.7K
13:55 67.11 67.12 67.11 67.12 0.8K
13:56 67.12 67.16 67.11 67.16 11.8K
13:57 67.16 67.16 67.16 67.16 0.4K
13:58 67.15 67.15 67.13 67.13 6.3K
13:59 67.15 67.16 67.15 67.16 2.7K
14:00 67.16 67.16 67.16 67.16 0.9K
14:01 67.16 67.17 67.16 67.17 1.4K
14:02 67.17 67.21 67.16 67.17 11.0K
14:03 67.17 67.17 67.17 67.17 1.8K
14:04 67.16 67.16 67.13 67.13 4.2K
14:05 67.12 67.12 67.12 67.12 1.0K
14:06 67.14 67.15 67.13 67.13 4.1K
14:07 67.15 67.15 67.15 67.15 2.5K
14:08 67.15 67.17 67.15 67.17 3.5K
14:09 67.17 67.17 67.17 67.17 0.8K
14:10 67.18 67.18 67.13 67.15 3.7K
14:11 67.13 67.13 67.13 67.13 1.1K
14:12 67.13 67.13 67.13 67.13 0.1K
14:13 67.13 67.15 67.13 67.15 2.1K
14:14 67.15 67.15 67.15 67.15 3.8K
14:15 67.16 67.16 67.14 67.14 4.3K
14:16 67.13 67.13 67.13 67.13 1.8K
14:17 67.13 67.13 67.13 67.13 0.6K
14:18 67.13 67.16 67.13 67.15 5.6K
14:19 67.15 67.15 67.15 67.15 3.8K
14:20 67.15 67.15 67.15 67.15 0.6K
14:21 67.15 67.15 67.12 67.12 6.5K
14:22 67.13 67.13 67.13 67.13 1.9K
14:23 67.13 67.13 67.13 67.13 2.1K
14:24 67.13 67.15 67.13 67.15 6.7K
14:25 67.15 67.15 67.13 67.13 4.6K
14:26 67.13 67.13 67.12 67.12 2.0K
14:27 67.12 67.13 67.12 67.13 2.0K
14:28 67.13 67.13 67.09 67.09 1.8K
14:29 67.09 67.09 67.08 67.09 1.6K
14:30 67.07 67.07 67.06 67.06 4.8K
14:31 67.06 67.06 67.04 67.04 1.4K
14:32 67.04 67.04 67.04 67.04 0.8K
14:33 67.04 67.05 67.04 67.05 1.5K
14:34 67.05 67.07 67.05 67.07 0.7K
14:35 67.07 67.07 67.03 67.03 2.1K
14:36 67.03 67.05 67.03 67.03 1.9K
14:37 67.01 67.01 66.99 66.99 5.0K
14:38 66.99 67.00 66.99 66.99 1.1K
14:39 66.99 67.01 66.99 66.99 1.6K
14:40 66.99 66.99 66.99 66.99 4.1K
14:41 66.99 66.99 66.99 66.99 0.7K
14:42 66.99 66.99 66.99 66.99 0.8K
14:43 67.00 67.01 67.00 67.01 2.6K
14:44 67.01 67.01 67.01 67.01 2.1K
14:45 67.01 67.05 67.01 67.05 6.3K
14:46 67.05 67.08 67.05 67.07 2.6K
14:47 67.07 67.07 67.06 67.06 1.0K
14:48 67.06 67.06 67.05 67.05 2.7K
14:49 67.05 67.05 67.03 67.03 2.6K
14:50 67.03 67.05 67.03 67.05 1.7K
14:51 67.02 67.02 67.02 67.02 1.6K
14:52 67.02 67.02 67.02 67.02 0.4K
14:53 67.02 67.02 67.02 67.02 0.2K
14:54 67.02 67.02 66.98 66.98 4.6K
14:55 66.99 66.99 66.97 66.97 4.5K
14:56 66.97 66.97 66.97 66.97 0.5K
14:57 66.97 66.98 66.97 66.97 3.2K
14:58 66.96 66.97 66.96 66.97 2.6K
14:59 66.97 66.97 66.97 66.97 1.1K
15:00 66.97 67.00 66.96 66.99 8.2K
15:01 66.99 66.99 66.98 66.98 3.3K
15:02 66.98 66.98 66.97 66.97 2.1K
15:03 66.97 66.98 66.95 66.95 4.1K
15:04 66.95 66.96 66.93 66.93 5.9K
15:05 66.93 66.97 66.93 66.97 7.1K
15:06 66.99 66.99 66.99 66.99 2.9K
15:07 66.96 66.96 66.96 66.96 0.6K
15:08 66.96 66.96 66.96 66.96 0.5K
15:09 66.96 66.96 66.96 66.96 2.4K
15:10 66.95 66.98 66.95 66.98 3.9K
15:11 66.98 66.98 66.97 66.97 4.0K
15:12 66.97 66.97 66.95 66.95 8.2K
15:13 66.95 66.95 66.94 66.94 4.0K
15:14 66.94 66.95 66.94 66.95 0.9K
15:15 66.95 66.95 66.92 66.92 6.9K
15:16 66.92 66.93 66.92 66.92 19.7K
15:17 66.92 66.92 66.92 66.92 1.3K
15:18 66.92 66.92 66.92 66.92 3.9K
15:19 66.92 66.92 66.91 66.91 1.9K
15:20 66.97 66.97 66.95 66.95 9.2K
15:21 66.95 66.95 66.94 66.95 2.2K
15:22 66.95 66.95 66.95 66.95 1.8K
15:23 66.96 66.96 66.92 66.92 6.5K
15:24 66.88 66.98 66.88 66.98 35.7K
15:25 66.98 67.00 66.98 67.00 0.9K
15:26 67.00 67.03 67.00 67.02 4.2K
15:27 67.01 67.01 67.00 67.00 2.1K
15:28 67.00 67.02 67.00 67.01 2.1K
15:29 67.01 67.01 67.01 67.01 3.8K
15:30 66.99 67.01 66.99 66.99 2.2K
15:31 67.00 67.03 67.00 67.01 6.5K
15:32 67.01 67.01 67.01 67.01 0.7K
15:33 67.01 67.02 67.01 67.02 0.5K
15:34 67.02 67.02 67.02 67.02 2.6K
15:35 67.02 67.02 67.00 67.00 9.3K
15:36 67.00 67.00 67.00 67.00 1.6K
15:37 67.01 67.01 66.96 66.96 13.3K
15:38 66.96 66.97 66.96 66.97 1.7K
15:39 66.97 67.02 66.97 66.98 13.5K
15:40 67.03 67.04 67.02 67.04 6.0K
15:41 67.04 67.04 67.02 67.04 1.6K
15:42 67.04 67.04 67.01 67.01 2.7K
15:43 67.00 67.00 66.99 66.99 10.4K
15:44 66.99 67.02 66.99 67.01 8.8K
15:45 67.00 67.00 67.00 67.00 4.5K
15:46 66.99 67.01 66.99 66.99 4.1K
15:47 66.99 67.00 66.99 67.00 7.8K
15:48 67.00 67.02 67.00 67.02 7.4K
15:49 67.02 67.02 66.97 66.97 7.1K
15:50 66.96 66.97 66.96 66.97 5.9K
15:51 66.98 67.02 66.98 67.00 20.2K
15:52 67.00 67.00 66.98 66.99 12.0K
15:53 66.99 66.99 66.95 66.95 11.4K
15:54 66.95 66.98 66.95 66.96 17.2K
15:55 66.95 66.96 66.89 66.89 24.4K
15:56 66.89 66.91 66.89 66.90 25.7K
15:57 66.90 66.96 66.90 66.96 22.3K
15:58 66.94 66.94 66.93 66.93 19.4K
15:59 66.93 66.93 66.92 66.93 28.3K
16:00 66.93 67.40 66.86 66.87 402.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible